Identifier on Huobi: agldusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.6154 USDT |
17,723,443.6956 |
0.6200 USDT |
0.5963 USDT |
0.6051 USDT |
0.6087 USDT |
| 2023-10-01 |
0.6120 USDT |
9,306,916.4676 |
0.6032 USDT |
0.6005 USDT |
0.6093 USDT |
0.6090 USDT |
| 2023-09-30 |
0.6069 USDT |
14,377,927.3613 |
0.6305 USDT |
0.5916 USDT |
0.5988 USDT |
0.5983 USDT |
| 2023-09-29 |
0.6428 USDT |
18,989,736.3612 |
0.6287 USDT |
0.6095 USDT |
0.6289 USDT |
0.6327 USDT |
| 2023-09-28 |
0.7973 USDT |
10,208,500.0818 |
0.7941 USDT |
0.7291 USDT |
0.7787 USDT |
0.7299 USDT |
| 2023-09-27 |
0.7288 USDT |
6,608,897.5173 |
0.7101 USDT |
0.6960 USDT |
0.7010 USDT |
0.7536 USDT |
| 2023-09-26 |
0.6883 USDT |
2,169,915.0835 |
0.6867 USDT |
0.6769 USDT |
0.6849 USDT |
0.6844 USDT |
| 2023-09-25 |
0.6781 USDT |
6,256,058.3239 |
0.6951 USDT |
0.6439 USDT |
0.6568 USDT |
0.6827 USDT |
| 2023-09-24 |
0.6437 USDT |
5,027,072.1372 |
0.6505 USDT |
0.6259 USDT |
0.6293 USDT |
0.6867 USDT |
| 2023-09-23 |
0.6516 USDT |
5,847,943.3049 |
0.6531 USDT |
0.6350 USDT |
0.6433 USDT |
0.6486 USDT |
| 2023-09-22 |
0.6322 USDT |
12,180,018.4924 |
0.6264 USDT |
0.5959 USDT |
0.6090 USDT |
0.6516 USDT |
| 2023-09-21 |
0.6101 USDT |
17,064,507.3101 |
0.6029 USDT |
0.5904 USDT |
0.5994 USDT |
0.6284 USDT |
| 2023-09-20 |
0.5734 USDT |
15,491,725.2144 |
0.5646 USDT |
0.5576 USDT |
0.5680 USDT |
0.5907 USDT |
| 2023-09-19 |
0.5547 USDT |
13,214,980.5303 |
0.5441 USDT |
0.5392 USDT |
0.5488 USDT |
0.5558 USDT |
| 2023-09-18 |
0.5480 USDT |
10,725,897.7501 |
0.5320 USDT |
0.5243 USDT |
0.5321 USDT |
0.5432 USDT |
| 2023-09-17 |
0.5343 USDT |
6,500,153.8926 |
0.5416 USDT |
0.5220 USDT |
0.5286 USDT |
0.5307 USDT |
| 2023-09-16 |
0.5477 USDT |
10,142,172.8867 |
0.5694 USDT |
0.5299 USDT |
0.5344 USDT |
0.5396 USDT |
| 2023-09-15 |
0.5539 USDT |
9,614,600.2554 |
0.5463 USDT |
0.5463 USDT |
0.5519 USDT |
0.5636 USDT |
| 2023-09-14 |
0.5772 USDT |
9,658,789.7337 |
0.5728 USDT |
0.5599 USDT |
0.5693 USDT |
0.5771 USDT |
| 2023-09-13 |
0.5536 USDT |
11,881,026.6023 |
0.5212 USDT |
0.5100 USDT |
0.5192 USDT |
0.5788 USDT |
| 2023-09-12 |
0.5447 USDT |
14,797,917.1220 |
0.5446 USDT |
0.5308 USDT |
0.5349 USDT |
0.5355 USDT |
| 2023-09-11 |
0.5402 USDT |
6,500,804.0699 |
0.5419 USDT |
0.5269 USDT |
0.5344 USDT |
0.5391 USDT |
| 2023-09-10 |
0.5455 USDT |
5,970,843.8331 |
0.5605 USDT |
0.5131 USDT |
0.5369 USDT |
0.5465 USDT |
| 2023-09-09 |
0.5773 USDT |
6,423,003.5323 |
0.5953 USDT |
0.5609 USDT |
0.5639 USDT |
0.5613 USDT |
| 2023-09-08 |
0.5518 USDT |
11,237,029.8073 |
0.5365 USDT |
0.5302 USDT |
0.5333 USDT |
0.5816 USDT |
| 2023-09-07 |
0.5321 USDT |
10,701,310.5835 |
0.5363 USDT |
0.5266 USDT |
0.5310 USDT |
0.5350 USDT |
| 2023-09-06 |
0.5343 USDT |
9,433,248.7628 |
0.5244 USDT |
0.5229 USDT |
0.5273 USDT |
0.5341 USDT |
| 2023-09-05 |
0.5309 USDT |
11,113,115.6349 |
0.5189 USDT |
0.5150 USDT |
0.5258 USDT |
0.5258 USDT |
| 2023-09-04 |
0.6006 USDT |
9,876,327.0846 |
0.7249 USDT |
0.5035 USDT |
0.5178 USDT |
0.5189 USDT |
| 2023-09-03 |
0.5707 USDT |
16,196,728.6629 |
0.5790 USDT |
0.5413 USDT |
0.5639 USDT |
0.5845 USDT |
| 2023-09-02 |
0.4770 USDT |
18,910,555.1018 |
0.4695 USDT |
0.4599 USDT |
0.4646 USDT |
0.5443 USDT |
| 2023-09-01 |
0.4746 USDT |
14,268,422.1981 |
0.4824 USDT |
0.4639 USDT |
0.4704 USDT |
0.4705 USDT |
| 2023-08-31 |
0.4980 USDT |
12,410,696.2337 |
0.5032 USDT |
0.4755 USDT |
0.4818 USDT |
0.4804 USDT |
| 2023-08-30 |
0.5035 USDT |
13,630,076.3760 |
0.5126 USDT |
0.4945 USDT |
0.4992 USDT |
0.5062 USDT |
| 2023-08-29 |
0.4677 USDT |
7,869,691.5289 |
0.4800 USDT |
0.4499 USDT |
0.4549 USDT |
0.5037 USDT |
| 2023-08-28 |
0.4803 USDT |
8,098,364.3641 |
0.4916 USDT |
0.4676 USDT |
0.4746 USDT |
0.4796 USDT |
| 2023-08-27 |
0.4893 USDT |
15,516,903.7559 |
0.4889 USDT |
0.4848 USDT |
0.4876 USDT |
0.4925 USDT |
| 2023-08-26 |
0.4919 USDT |
12,291,304.3645 |
0.4980 USDT |
0.4832 USDT |
0.4868 USDT |
0.4901 USDT |
| 2023-08-25 |
0.4912 USDT |
11,313,625.6926 |
0.5015 USDT |
0.4832 USDT |
0.4873 USDT |
0.4934 USDT |
| 2023-08-24 |
0.5118 USDT |
15,417,377.0174 |
0.5139 USDT |
0.5013 USDT |
0.5073 USDT |
0.5028 USDT |
| 2023-08-23 |
0.5076 USDT |
17,712,724.9679 |
0.5039 USDT |
0.4970 USDT |
0.5025 USDT |
0.5231 USDT |
| 2023-08-22 |
0.4950 USDT |
18,435,847.4724 |
0.5006 USDT |
0.4814 USDT |
0.4893 USDT |
0.4850 USDT |
| 2023-08-21 |
0.5010 USDT |
15,938,279.3118 |
0.5124 USDT |
0.4882 USDT |
0.4956 USDT |
0.4967 USDT |
| 2023-08-20 |
0.5059 USDT |
18,934,750.7617 |
0.5076 USDT |
0.4982 USDT |
0.5043 USDT |
0.5177 USDT |
| 2023-08-19 |
0.5010 USDT |
20,385,750.8888 |
0.4906 USDT |
0.4864 USDT |
0.4932 USDT |
0.5057 USDT |
| 2023-08-18 |
0.4860 USDT |
14,932,112.7194 |
0.4793 USDT |
0.4771 USDT |
0.4828 USDT |
0.4849 USDT |
| 2023-08-17 |
0.5448 USDT |
2,857,002.3291 |
0.5518 USDT |
0.5280 USDT |
0.5415 USDT |
0.5422 USDT |
| 2023-08-16 |
0.5735 USDT |
2,938,524.8335 |
0.5864 USDT |
0.5583 USDT |
0.5693 USDT |
0.5689 USDT |
| 2023-08-15 |
0.6258 USDT |
4,176,809.2515 |
0.6424 USDT |
0.5701 USDT |
0.5849 USDT |
0.5818 USDT |
| 2023-08-14 |
0.6374 USDT |
7,169,042.5949 |
0.6371 USDT |
0.6260 USDT |
0.6305 USDT |
0.6406 USDT |